We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -0.355871886121 | 5.62 | 5.7 | 5.5 | 8233 | 5.64731411 | DE |
| 4 | -0.2 | -3.44827586207 | 5.8 | 5.88 | 5.4 | 10008 | 5.60562173 | DE |
| 12 | 0.36 | 6.87022900763 | 5.24 | 5.9 | 5.08 | 12774 | 5.50379078 | DE |
| 26 | 1.41 | 33.6515513126 | 4.19 | 5.9 | 4.03 | 15616 | 4.97638978 | DE |
| 52 | 1.68 | 42.8571428571 | 3.92 | 5.9 | 3.7 | 11950 | 4.64986695 | DE |
| 156 | 1.55 | 38.2716049383 | 4.05 | 5.9 | 2.9 | 12200 | 4.20554617 | DE |
| 260 | 3.02 | 117.054263566 | 2.58 | 5.9 | 1.805 | 19805 | 3.52364477 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721836500 | 5.66 | 0 | 0.00 | 5.5599999 | 5.68 | 5.5599999 | 31827 |
| 1721750100 | 5.66 | 0.04 | 0.71 | 5.7 | 5.7 | 5.54 | 1917 |
| 1721663700 | 5.62 | 0.08 | 1.44 | 5.6 | 5.62 | 5.54 | 2592 |
| 1721404500 | 5.54 | -0.06 | -1.07 | 5.6 | 5.6 | 5.5 | 2145 |
| 1721318100 | 5.6 | 0 | 0.00 | 5.62 | 5.62 | 5.5 | 2686 |
| 1721231700 | 5.6 | 0.02 | 0.36 | 5.68 | 5.68 | 5.5199999 | 2815 |
| 1721145300 | 5.58 | 0.06 | 1.09 | 5.54 | 5.58 | 5.54 | 1634 |
| 1721058900 | 5.5199999 | 0.02 | 0.36 | 5.5 | 5.5599999 | 5.46 | 3502 |
| 1720799700 | 5.5 | 0 | 0.00 | 5.5599999 | 5.58 | 5.46 | 16811 |
| 1720713300 | 5.5 | -0.18 | -3.17 | 5.62 | 5.62 | 5.4 | 43384 |
| 1720626900 | 5.68 | 0.06 | 1.07 | 5.7 | 5.7 | 5.58 | 3994 |
| 1720540500 | 5.62 | -0.04 | -0.71 | 5.72 | 5.72 | 5.54 | 18069 |
| 1720454100 | 5.66 | 0 | 0.00 | 5.72 | 5.72 | 5.54 | 6550 |
| 1720194900 | 5.66 | 0.04 | 0.71 | 5.66 | 5.7 | 5.62 | 3810 |
| 1720108500 | 5.62 | 0.02 | 0.36 | 5.7 | 5.7 | 5.54 | 14214 |
| 1720022100 | 5.6 | -0.08 | -1.41 | 5.7 | 5.76 | 5.5599999 | 16501 |
| 1719935700 | 5.68 | -0.12 | -2.07 | 5.8 | 5.8 | 5.64 | 9229 |
| 1719849300 | 5.8 | 0.06 | 1.05 | 5.78 | 5.8 | 5.72 | 8021 |
| 1719590100 | 5.74 | -0.02 | -0.35 | 5.88 | 5.88 | 5.68 | 4639 |
| 1719503700 | 5.76 | -0.04 | -0.69 | 5.8 | 5.8 | 5.66 | 5819 |
| 1719417300 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.74 | 3349 |
| 1719330900 | 5.8 | 0 | 0.00 | 5.8 | 5.84 | 5.72 | 5534 |
| 1719244500 | 5.8 | 0.04 | 0.69 | 5.8 | 5.8 | 5.7 | 1694 |
| 1718985300 | 5.76 | -0.02 | -0.35 | 5.76 | 5.76 | 5.6 | 5486 |
| 1718898900 | 5.78 | -0.02 | -0.34 | 5.82 | 5.84 | 5.72 | 19557 |
| 1718812500 | 5.8 | 0.02 | 0.35 | 5.7 | 5.88 | 5.7 | 16822 |
| 1718726100 | 5.78 | 0.14 | 2.48 | 5.7 | 5.9 | 5.66 | 44215 |
| 1718639700 | 5.64 | -0.06 | -1.05 | 5.7 | 5.72 | 5.58 | 22622 |
| 1718380500 | 5.7 | 0.04 | 0.71 | 5.7 | 5.74 | 5.6 | 27753 |
| 1718294100 | 5.66 | 0.24 | 4.43 | 5.4 | 5.7 | 5.36 | 48336 |
| 1718207700 | 5.42 | 0.02 | 0.37 | 5.4 | 5.44 | 5.36 | 6687 |
| 1718121300 | 5.4 | -0.06 | -1.10 | 5.4 | 5.48 | 5.34 | 7978 |
| 1718034900 | 5.46 | 0.08 | 1.49 | 5.42 | 5.46 | 5.34 | 9597 |
| 1717775700 | 5.38 | -0.04 | -0.74 | 5.44 | 5.48 | 5.32 | 11634 |
| 1717689300 | 5.42 | 0.04 | 0.74 | 5.4 | 5.44 | 5.38 | 9439 |
| 1717602900 | 5.38 | 0 | 0.00 | 5.4 | 5.4 | 5.2 | 10046 |
| 1717516500 | 5.38 | 0 | 0.00 | 5.4 | 5.4 | 5.34 | 25778 |
| 1717430100 | 5.38 | 0.08 | 1.51 | 5.34 | 5.44 | 5.26 | 61883 |
| 1717170900 | 5.3 | 0 | 0.00 | 5.32 | 5.32 | 5.3 | 697 |
| 1717084500 | 5.3 | 0 | 0.00 | 5.18 | 5.38 | 5.16 | 17888 |
| 1716998100 | 5.3 | 0.08 | 1.53 | 5.22 | 5.38 | 5.2 | 6858 |
| 1716911700 | 5.22 | 0 | 0.00 | 5.24 | 5.24 | 5.22 | 7253 |
| 1716825300 | 5.22 | -0.02 | -0.38 | 5.26 | 5.26 | 5.08 | 10706 |
| 1716566100 | 5.24 | 0 | 0.00 | 5.3 | 5.3 | 5.1 | 13084 |
| 1716479700 | 5.24 | 0.02 | 0.38 | 5.26 | 5.26 | 5.08 | 16347 |
| 1716393300 | 5.22 | 0.02 | 0.38 | 5.14 | 5.22 | 5.14 | 3331 |
| 1716306900 | 5.2 | -0.16 | -2.99 | 5.24 | 5.3 | 5.1 | 16649 |
| 1716220500 | 5.36 | -0.04 | -0.74 | 5.18 | 5.4 | 5.1 | 7406 |
| 1715961300 | 5.4 | 0 | 0.00 | 5.32 | 5.4 | 5.3 | 14792 |
| 1715874900 | 5.4 | 0.08 | 1.50 | 5.32 | 5.4 | 5.3 | 10162 |
| 1715788500 | 5.32 | 0 | 0.00 | 5.3 | 5.32 | 5.22 | 19976 |
| 1715702100 | 5.32 | 0.02 | 0.38 | 5.3 | 5.34 | 5.24 | 6894 |
| 1715615700 | 5.3 | -0.04 | -0.75 | 5.3 | 5.34 | 5.22 | 8511 |
| 1715356500 | 5.34 | 0.04 | 0.75 | 5.34 | 5.44 | 5.28 | 17936 |
| 1715270100 | 5.3 | 0 | 0.00 | 5.34 | 5.36 | 5.3 | 1709 |
| 1715183700 | 5.3 | -0.04 | -0.75 | 5.3 | 5.36 | 5.22 | 9898 |
| 1715097300 | 5.34 | 0 | 0.00 | 5.36 | 5.36 | 5.26 | 8437 |
| 1715010900 | 5.34 | 0.04 | 0.75 | 5.22 | 5.36 | 5.22 | 7751 |
| 1714751700 | 5.3 | 0.1 | 1.92 | 5.3 | 5.34 | 5.16 | 14261 |
| 1714665300 | 5.2 | -0.04 | -0.76 | 5.24 | 5.36 | 5.16 | 7319 |
| 1714492500 | 5.24 | 0.02 | 0.38 | 5.24 | 5.24 | 5.16 | 4034 |
| 1714406100 | 5.22 | 0.02 | 0.38 | 5.24 | 5.24 | 5.16 | 2292 |
| 1714146900 | 5.2 | -0.02 | -0.38 | 5.24 | 5.24 | 5 | 10534 |
| 1714060500 | 5.22 | -0.02 | -0.38 | 5.24 | 5.26 | 5.2 | 5857 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
